The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

S&P/TSX Composite

  • TSX
  • Index
  • Latest 15,625.73
  • Change 67.56
  • Percent Change 0.434 %
  • Volume 157,610,210
  • Fri Aug 29, 2014 04:20 PM EDT Index data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 15,625.73 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 15,632.58 15,516.47 15,571.13 15,625.73 157,610,210
Aug 28 15,600.78 15,541.95 15,591.06 15,558.17 114,796,551
Aug 27 15,624.51 15,559.82 15,619.84 15,602.65 119,750,609
Aug 26 15,653.38 15,599.50 15,622.32 15,619.21 128,557,544
Aug 25 15,623.99 15,535.94 15,562.96 15,598.74 101,680,877
Aug 22 15,574.23 15,495.06 15,563.13 15,535.55 102,244,454
Aug 21 15,566.53 15,526.01 15,551.48 15,556.09 123,912,138
Aug 20 15,570.45 15,425.82 15,467.42 15,561.95 140,333,560
Aug 19 15,496.32 15,339.53 15,376.35 15,477.17 126,247,610
Aug 18 15,368.98 15,304.24 15,337.79 15,338.47 109,596,241
Aug 15 15,307.31 15,182.13 15,283.35 15,304.24 147,686,703
Aug 14 15,312.86 15,257.46 15,280.39 15,291.18 138,445,026
Aug 13 15,309.87 15,242.86 15,315.00 15,262.73 140,795,905
Aug 12 15,319.87 15,229.69 15,261.46 15,274.23 153,169,329
Aug 11 15,301.18 15,196.31 15,222.47 15,261.64 126,261,958
Aug 8 15,204.56 15,092.11 15,142.81 15,196.31 137,214,198
Aug 7 15,254.75 15,056.11 15,245.82 15,118.43 172,806,585
Aug 6 15,226.31 15,121.99 15,147.62 15,202.09 149,164,094
Aug 5 15,254.68 15,130.82 15,249.50 15,187.71 173,566,822
Aug 1 15,371.76 15,130.85 15,333.85 15,215.26 170,392,239
Jul 31 15,524.82 15,275.05 15,460.65 15,330.74 207,807,289
Jul 30 15,527.30 15,449.03 15,482.53 15,524.82 185,082,764
Jul 29 15,506.09 15,445.22 15,464.86 15,446.55 139,316,607
Jul 28 15,465.29 15,406.10 15,442.80 15,445.22 134,919,085
Jul 25 15,503.40 15,379.68 15,384.94 15,455.04 140,407,731
Jul 24 15,421.39 15,370.09 15,407.81 15,394.45 157,100,281
Jul 23 15,395.74 15,313.34 15,342.74 15,394.38 146,911,152
Jul 22 15,343.51 15,251.86 15,280.68 15,315.13 147,356,277
Jul 21 15,266.37 15,208.84 15,263.62 15,249.99 96,353,635
Jul 18 15,291.15 15,179.26 15,175.22 15,266.57 132,334,091
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.